7823 (株)アートネイチャーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,350	2,390	2,285	2,375	70,300	1,187.50
2013-12-27	2,326	2,343	2,285	2,324	105,800	1,162
2013-12-26	2,330	2,379	2,320	2,362	112,400	1,181
2013-12-25	2,303	2,326	2,282	2,311	76,000	1,155.50
2013-12-24	2,336	2,336	2,305	2,330	126,300	1,165
2013-12-20	2,217	2,320	2,216	2,291	103,400	1,145.50
2013-12-19	2,240	2,250	2,222	2,250	75,400	1,125
2013-12-18	2,220	2,247	2,181	2,230	67,700	1,115
2013-12-17	2,179	2,190	2,159	2,190	16,300	1,095
2013-12-16	2,220	2,230	2,179	2,179	19,300	1,089.50
2013-12-13	2,235	2,235	2,210	2,219	13,000	1,109.50
2013-12-12	2,226	2,262	2,155	2,224	35,500	1,112
2013-12-11	2,270	2,270	2,230	2,231	86,000	1,115.50
2013-12-10	2,257	2,280	2,250	2,279	79,100	1,139.50
2013-12-09	2,245	2,297	2,235	2,280	316,600	1,140
2013-12-06	2,388	2,408	2,338	2,346	42,200	1,173
2013-12-05	2,360	2,385	2,320	2,384	33,600	1,192
2013-12-04	2,390	2,399	2,350	2,351	57,700	1,175.50
2013-12-03	2,350	2,399	2,339	2,390	35,200	1,195
2013-12-02	2,322	2,350	2,317	2,331	40,700	1,165.50
2013-11-29	2,330	2,445	2,322	2,422	53,500	1,211
2013-11-28	2,290	2,324	2,288	2,308	60,500	1,154
2013-11-27	2,271	2,328	2,266	2,293	63,800	1,146.50
2013-11-26	2,278	2,328	2,267	2,279	31,900	1,139.50
2013-11-25	2,315	2,336	2,277	2,298	33,200	1,149
2013-11-22	2,295	2,347	2,251	2,305	39,200	1,152.50
2013-11-21	2,191	2,257	2,152	2,257	50,200	1,128.50
2013-11-20	2,350	2,350	2,222	2,241	24,500	1,120.50
2013-11-19	2,303	2,400	2,220	2,358	70,800	1,179
2013-11-18	2,363	2,390	2,287	2,353	27,900	1,176.50
2013-11-15	2,450	2,456	2,350	2,353	32,500	1,176.50
2013-11-14	2,398	2,490	2,380	2,449	91,800	1,224.50
2013-11-13	2,332	2,368	2,320	2,349	64,100	1,174.50
2013-11-12	2,262	2,347	2,262	2,322	68,300	1,161
2013-11-11	2,241	2,250	2,225	2,250	34,200	1,125
2013-11-08	2,235	2,244	2,203	2,237	63,300	1,118.50
2013-11-07	2,200	2,240	2,169	2,231	47,500	1,115.50
2013-11-06	2,203	2,203	2,194	2,195	34,300	1,097.50
2013-11-05	2,170	2,219	2,153	2,203	57,500	1,101.50
2013-11-01	2,130	2,170	2,080	2,170	67,400	1,085
2013-10-31	1,981	2,098	1,915	2,098	98,700	1,049
2013-10-30	2,100	2,101	2,067	2,099	33,300	1,049.50
2013-10-29	2,072	2,080	2,015	2,065	16,100	1,032.50
2013-10-28	2,099	2,140	2,072	2,072	32,800	1,036
2013-10-25	2,025	2,076	2,025	2,073	56,700	1,036.50
2013-10-24	2,010	2,040	2,000	2,035	22,800	1,017.50
2013-10-23	2,000	2,006	1,984	1,984	6,900	992
2013-10-22	2,026	2,030	1,981	1,998	8,500	999
2013-10-21	2,035	2,036	2,000	2,026	31,400	1,013
2013-10-18	1,990	1,997	1,967	1,970	4,900	985
2013-10-17	2,000	2,004	1,946	1,990	25,400	995
2013-10-16	1,996	2,015	1,955	1,990	13,900	995
2013-10-15	2,012	2,027	1,993	2,010	14,100	1,005
2013-10-11	2,039	2,039	2,014	2,023	6,900	1,011.50
2013-10-10	2,030	2,036	2,023	2,035	3,300	1,017.50
2013-10-09	1,999	2,019	1,990	2,019	1,700	1,009.50
2013-10-08	1,973	2,018	1,970	1,999	13,700	999.50
2013-10-07	2,032	2,032	1,965	1,994	19,300	997
2013-10-04	2,035	2,039	2,035	2,039	6,900	1,019.50
2013-10-03	2,022	2,048	2,022	2,038	10,300	1,019
2013-10-02	2,070	2,070	2,032	2,043	16,300	1,021.50
2013-10-01	2,062	2,062	2,020	2,042	16,400	1,021
2013-09-30	2,061	2,061	2,026	2,049	23,900	1,024.50
2013-09-27	2,070	2,077	2,052	2,074	24,900	1,037
2013-09-26	2,021	2,050	1,950	2,030	21,100	1,015
2013-09-25	2,075	2,075	2,031	2,050	20,600	1,025
2013-09-24	2,052	2,075	2,040	2,075	26,200	1,037.50
2013-09-20	2,050	2,077	2,030	2,075	17,200	1,037.50
2013-09-19	2,041	2,072	2,020	2,050	17,500	1,025
2013-09-18	2,030	2,055	2,030	2,055	9,100	1,027.50
2013-09-17	2,030	2,079	2,030	2,044	5,800	1,022
2013-09-13	2,004	2,020	2,001	2,020	10,800	1,010
2013-09-12	2,064	2,064	1,995	2,044	20,000	1,022
2013-09-11	2,100	2,105	2,064	2,064	7,700	1,032
2013-09-10	2,070	2,085	2,070	2,080	2,600	1,040
2013-09-09	2,035	2,060	2,035	2,060	7,600	1,030
2013-09-06	2,035	2,035	2,032	2,032	4,700	1,016
2013-09-05	2,057	2,099	2,034	2,035	8,500	1,017.50
2013-09-04	2,077	2,090	2,019	2,049	16,900	1,024.50
2013-09-03	2,099	2,126	2,075	2,126	11,500	1,063
2013-09-02	2,081	2,106	2,070	2,080	5,700	1,040
2013-08-30	2,105	2,110	2,062	2,109	10,400	1,054.50
2013-08-29	2,090	2,114	2,090	2,102	3,000	1,051
2013-08-28	2,091	2,116	2,077	2,093	5,500	1,046.50
2013-08-27	2,126	2,142	2,126	2,141	6,800	1,070.50
2013-08-26	2,063	2,142	2,063	2,139	11,600	1,069.50
2013-08-23	2,110	2,144	2,063	2,090	6,500	1,045
2013-08-22	2,068	2,117	2,050	2,090	10,700	1,045
2013-08-21	2,195	2,198	2,061	2,080	29,700	1,040
2013-08-20	2,198	2,200	2,180	2,195	34,200	1,097.50
2013-08-19	2,144	2,199	2,142	2,185	26,600	1,092.50
2013-08-16	2,146	2,146	2,135	2,139	4,400	1,069.50
2013-08-15	2,123	2,151	2,123	2,151	15,200	1,075.50
2013-08-14	2,100	2,150	2,100	2,136	30,900	1,068
2013-08-13	2,120	2,125	2,092	2,119	20,000	1,059.50
2013-08-12	2,076	2,120	2,070	2,110	22,400	1,055
2013-08-09	2,152	2,152	2,120	2,120	17,700	1,060
2013-08-08	2,025	2,165	2,025	2,153	73,300	1,076.50
2013-08-07	2,060	2,060	2,015	2,021	6,900	1,010.50
2013-08-06	2,070	2,086	2,050	2,068	5,600	1,034
2013-08-05	2,047	2,090	2,047	2,070	13,600	1,035
2013-08-02	2,080	2,090	2,041	2,058	18,800	1,029
2013-08-01	2,145	2,145	2,011	2,030	46,200	1,015
2013-07-31	2,150	2,171	2,084	2,150	148,300	1,075
2013-07-30	1,928	1,980	1,927	1,978	30,000	989
2013-07-29	1,900	1,920	1,880	1,915	23,200	957.50
2013-07-26	1,898	1,915	1,841	1,905	13,500	952.50
2013-07-25	1,897	1,898	1,856	1,898	19,600	949
2013-07-24	1,880	1,880	1,840	1,860	3,600	930
2013-07-23	1,859	1,885	1,850	1,880	9,600	940
2013-07-22	1,900	1,900	1,814	1,859	11,500	929.50
2013-07-19	1,830	1,850	1,816	1,840	5,700	920
2013-07-18	1,841	1,865	1,830	1,846	4,700	923
2013-07-17	1,850	1,864	1,832	1,841	7,100	920.50
2013-07-16	1,843	1,846	1,836	1,839	2,400	919.50
2013-07-12	1,880	1,890	1,823	1,843	26,300	921.50
2013-07-11	1,840	1,868	1,830	1,866	3,300	933
2013-07-10	1,851	1,869	1,827	1,854	4,800	927
2013-07-09	1,870	1,880	1,835	1,875	9,000	937.50
2013-07-08	1,827	1,873	1,827	1,830	11,500	915
2013-07-05	1,871	1,885	1,863	1,878	10,700	939
2013-07-04	1,880	1,880	1,866	1,871	3,200	935.50
2013-07-03	1,845	1,880	1,845	1,880	5,500	940
2013-07-02	1,850	1,880	1,840	1,866	27,000	933
2013-07-01	1,844	1,844	1,814	1,843	10,100	921.50
2013-06-28	1,775	1,844	1,770	1,844	30,500	922
2013-06-27	1,704	1,780	1,665	1,719	15,900	859.50
2013-06-26	1,722	1,722	1,672	1,673	6,500	836.50
2013-06-25	1,700	1,747	1,672	1,700	8,500	850
2013-06-24	1,751	1,753	1,730	1,753	12,800	876.50
2013-06-21	1,633	1,720	1,609	1,700	7,300	850
2013-06-20	1,755	1,755	1,750	1,753	4,400	876.50
2013-06-19	1,746	1,777	1,740	1,760	14,800	880
2013-06-18	1,650	1,736	1,649	1,736	31,400	868
2013-06-17	1,605	1,634	1,605	1,620	5,500	810
2013-06-14	1,590	1,628	1,585	1,600	6,800	800
2013-06-13	1,624	1,624	1,559	1,580	2,200	790
2013-06-12	1,550	1,629	1,530	1,625	2,400	812.50
2013-06-11	1,619	1,646	1,600	1,601	3,200	800.50
2013-06-10	1,558	1,611	1,530	1,600	12,000	800
2013-06-07	1,455	1,500	1,455	1,461	29,800	730.50
2013-06-06	1,600	1,660	1,553	1,585	38,800	792.50
2013-06-05	1,731	1,745	1,679	1,679	12,600	839.50
2013-06-04	1,790	1,790	1,650	1,702	22,200	851
2013-06-03	1,800	1,805	1,786	1,800	31,400	900
2013-05-31	1,790	1,801	1,778	1,800	14,400	900
2013-05-30	1,810	1,830	1,777	1,798	10,800	899
2013-05-29	1,800	1,822	1,791	1,822	10,200	911
2013-05-28	1,764	1,840	1,764	1,800	9,200	900
2013-05-27	1,778	1,850	1,725	1,842	28,500	921
2013-05-24	1,800	1,878	1,777	1,785	31,100	892.50
2013-05-23	1,901	1,930	1,801	1,829	23,600	914.50
2013-05-22	1,910	2,008	1,892	1,950	45,700	975
2013-05-21	1,907	1,950	1,870	1,950	41,400	975
2013-05-20	1,900	1,939	1,866	1,936	73,700	968
2013-05-17	1,721	1,800	1,718	1,799	38,500	899.50
2013-05-16	1,685	1,701	1,675	1,701	23,600	850.50
2013-05-15	1,710	1,710	1,670	1,685	19,200	842.50
2013-05-14	1,695	1,700	1,669	1,698	24,800	849
2013-05-13	1,673	1,709	1,660	1,700	32,700	850
2013-05-10	1,690	1,690	1,590	1,620	53,300	810
2013-05-09	1,731	1,744	1,640	1,690	48,000	845
2013-05-08	1,774	1,789	1,735	1,735	19,600	867.50
2013-05-07	1,771	1,800	1,771	1,774	26,100	887
2013-05-02	1,839	1,850	1,785	1,785	7,700	892.50
2013-05-01	1,830	1,830	1,750	1,805	18,600	902.50
2013-04-30	1,841	1,850	1,806	1,830	11,000	915
2013-04-26	1,846	1,855	1,840	1,840	13,300	920
2013-04-25	1,824	1,840	1,812	1,835	9,200	917.50
2013-04-24	1,805	1,824	1,792	1,809	17,500	904.50
2013-04-23	1,765	1,808	1,765	1,808	12,300	904
2013-04-22	1,772	1,805	1,770	1,801	16,500	900.50
2013-04-19	1,774	1,774	1,721	1,741	10,400	870.50
2013-04-18	1,720	1,770	1,720	1,737	15,400	868.50
2013-04-17	1,708	1,735	1,708	1,720	11,300	860
2013-04-16	1,698	1,720	1,691	1,705	5,100	852.50
2013-04-15	1,700	1,719	1,685	1,719	13,800	859.50
2013-04-12	1,681	1,690	1,680	1,683	8,900	841.50
2013-04-11	1,640	1,699	1,640	1,680	30,600	840
2013-04-10	1,638	1,638	1,606	1,613	7,600	806.50
2013-04-09	1,652	1,652	1,627	1,640	8,900	820
2013-04-08	1,620	1,650	1,600	1,649	13,100	824.50
2013-04-05	1,603	1,673	1,600	1,630	26,300	815
2013-04-04	1,510	1,590	1,510	1,584	11,500	792
2013-04-03	1,512	1,563	1,511	1,554	5,200	777
2013-04-02	1,520	1,555	1,467	1,539	13,400	769.50
2013-04-01	1,562	1,570	1,480	1,530	19,700	765
2013-03-29	1,601	1,617	1,561	1,590	14,900	795
2013-03-28	1,630	1,635	1,543	1,574	21,800	787
2013-03-27	1,580	1,640	1,580	1,610	7,200	805
2013-03-26	1,655	1,675	1,655	1,659	24,200	829.50
2013-03-25	1,639	1,675	1,620	1,655	33,800	827.50
2013-03-22	1,597	1,645	1,590	1,640	27,700	820
2013-03-21	1,546	1,595	1,546	1,575	18,900	787.50
2013-03-19	1,516	1,598	1,513	1,598	26,700	799
2013-03-18	1,500	1,508	1,491	1,502	12,000	751
2013-03-15	1,463	1,492	1,463	1,490	10,500	745
2013-03-14	1,450	1,460	1,450	1,460	7,800	730
2013-03-13	1,458	1,459	1,450	1,452	10,800	726
2013-03-12	1,454	1,458	1,450	1,458	12,900	729
2013-03-11	1,439	1,458	1,439	1,454	11,900	727
2013-03-08	1,431	1,440	1,430	1,440	6,800	720
2013-03-07	1,433	1,449	1,433	1,441	15,200	720.50
2013-03-06	1,436	1,437	1,425	1,433	3,200	716.50
2013-03-05	1,431	1,438	1,421	1,437	4,900	718.50
2013-03-04	1,428	1,440	1,428	1,431	12,300	715.50
2013-03-01	1,430	1,438	1,428	1,428	11,600	714
2013-02-28	1,428	1,428	1,414	1,424	5,700	712
2013-02-27	1,420	1,420	1,380	1,407	9,000	703.50
2013-02-26	1,409	1,410	1,400	1,409	4,500	704.50
2013-02-25	1,392	1,420	1,392	1,420	15,500	710
2013-02-22	1,369	1,385	1,365	1,385	4,600	692.50
2013-02-21	1,370	1,376	1,360	1,369	8,900	684.50
2013-02-20	1,383	1,383	1,348	1,366	8,600	683
2013-02-19	1,360	1,380	1,360	1,380	12,400	690
2013-02-18	1,333	1,359	1,332	1,355	12,800	677.50
2013-02-15	1,390	1,390	1,331	1,355	11,700	677.50
2013-02-14	1,375	1,395	1,363	1,375	5,600	687.50
2013-02-13	1,402	1,404	1,332	1,375	8,900	687.50
2013-02-12	1,420	1,422	1,402	1,402	9,000	701
2013-02-08	1,420	1,420	1,385	1,420	9,300	710
2013-02-07	1,383	1,420	1,383	1,420	8,200	710
2013-02-06	1,420	1,420	1,392	1,417	17,600	708.50
2013-02-05	1,411	1,420	1,402	1,402	7,600	701
2013-02-04	1,460	1,460	1,420	1,425	17,500	712.50
2013-02-01	1,442	1,444	1,417	1,441	16,000	720.50
2013-01-31	1,442	1,500	1,442	1,442	43,400	721
2013-01-30	1,390	1,446	1,390	1,442	41,000	721
2013-01-29	1,384	1,385	1,368	1,385	11,900	692.50
2013-01-28	1,350	1,385	1,342	1,385	18,700	692.50
2013-01-25	1,335	1,344	1,329	1,340	14,800	670
2013-01-24	1,319	1,335	1,302	1,335	9,600	667.50
2013-01-23	1,286	1,325	1,286	1,320	15,600	660
2013-01-22	1,287	1,303	1,287	1,288	6,900	644
2013-01-21	1,288	1,303	1,285	1,296	13,200	648
2013-01-18	1,296	1,305	1,279	1,288	20,800	644
2013-01-17	1,301	1,318	1,297	1,300	14,500	650
2013-01-16	1,312	1,312	1,301	1,309	7,900	654.50
2013-01-15	1,325	1,330	1,305	1,318	18,200	659
2013-01-11	1,330	1,330	1,315	1,322	9,800	661
2013-01-10	1,300	1,320	1,299	1,318	9,300	659
2013-01-09	1,294	1,297	1,278	1,295	11,000	647.50
2013-01-08	1,268	1,290	1,265	1,290	12,100	645
2013-01-07	1,290	1,290	1,265	1,268	18,300	634
2013-01-04	1,300	1,305	1,253	1,291	24,800	645.50

分割・併合履歴： [2014-10-29]1株→2株 [2007-09-25]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

7823 (株)アートネイチャー の時系列データ [2013年度]

7823 (株)アートネイチャーの時系列データ [2013年度]